Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.59 | 15.67 | 15.40 | 15.63 | 145,800 | -0.08(-0.50%) |
May 30, 2019 | 15.89 | 15.90 | 15.54 | 15.70 | 117,170 | -0.14(-0.86%) |
May 29, 2019 | 15.84 | 15.98 | 15.71 | 15.84 | 124,283 | -0.08(-0.49%) |
May 28, 2019 | 15.90 | 15.97 | 15.81 | 15.92 | 142,236 | +0.01(+0.06%) |
May 24, 2019 | 15.88 | 15.94 | 15.86 | 15.91 | 94,709 | +0.09(+0.56%) |
May 23, 2019 | 16.06 | 16.06 | 15.72 | 15.82 | 85,337 | -0.36(-2.23%) |
May 22, 2019 | 16.18 | 16.28 | 16.03 | 16.18 | 129,126 | -0.04(-0.24%) |
May 21, 2019 | 16.19 | 16.25 | 16.14 | 16.22 | 158,775 | +0.03(+0.18%) |
May 20, 2019 | 16.02 | 16.28 | 16.02 | 16.19 | 127,034 | +0.19(+1.16%) |
May 17, 2019 | 15.96 | 16.16 | 15.88 | 16.01 | 138,326 | -0.05(-0.30%) |
May 16, 2019 | 16.14 | 16.26 | 16.00 | 16.06 | 195,615 | -0.21(-1.26%) |
May 15, 2019 | 16.20 | 16.31 | 16.01 | 16.26 | 108,593 | -0.01(-0.06%) |
May 14, 2019 | 16.34 | 16.41 | 16.23 | 16.27 | 89,254 | -0.07(-0.42%) |
May 13, 2019 | 16.54 | 16.62 | 16.31 | 16.34 | 115,510 | -0.34(-2.05%) |
May 10, 2019 | 16.59 | 16.72 | 16.53 | 16.68 | 93,378 | +0.06(+0.35%) |
May 09, 2019 | 16.58 | 16.71 | 16.54 | 16.62 | 88,167 | -0.03(-0.18%) |
May 08, 2019 | 16.75 | 16.81 | 16.60 | 16.65 | 83,260 | -0.10(-0.58%) |
May 07, 2019 | 16.94 | 17.05 | 16.60 | 16.75 | 282,424 | -0.31(-1.83%) |
May 06, 2019 | 16.84 | 17.08 | 16.71 | 17.06 | 250,630 | +0.12(+0.69%) |
May 03, 2019 | 16.70 | 16.97 | 16.67 | 16.95 | 170,885 | +0.28(+1.70%) |
May 02, 2019 | 16.72 | 16.80 | 16.53 | 16.66 | 177,130 | +0.02(+0.12%) |
May 01, 2019 | 16.75 | 16.82 | 16.58 | 16.64 | 396,377 | -0.06(-0.35%) |
Apr 30, 2019 | 16.69 | 16.76 | 16.60 | 16.70 | 223,024 | -0.06(-0.34%) |
Apr 29, 2019 | 16.62 | 16.91 | 16.62 | 16.76 | 209,161 | +0.21(+1.28%) |
Apr 26, 2019 | 16.31 | 16.58 | 16.30 | 16.55 | 120,408 | +0.24(+1.48%) |
Apr 25, 2019 | 16.26 | 16.33 | 16.07 | 16.31 | 84,239 | +0.04(+0.24%) |
Apr 24, 2019 | 16.20 | 16.46 | 16.15 | 16.27 | 203,657 | -0.01(-0.06%) |
Apr 23, 2019 | 16.06 | 16.38 | 15.95 | 16.28 | 201,861 | +0.19(+1.20%) |
Apr 22, 2019 | 16.65 | 16.67 | 15.83 | 16.08 | 347,287 | -0.62(-3.69%) |
Apr 18, 2019 | 16.73 | 16.84 | 16.66 | 16.70 | 144,407 | -0.13(-0.74%) |
Apr 17, 2019 | 16.76 | 16.85 | 16.62 | 16.83 | 167,787 | +0.07(+0.40%) |
Apr 16, 2019 | 16.69 | 16.78 | 16.59 | 16.76 | 167,215 | +0.06(+0.35%) |
Apr 15, 2019 | 16.69 | 16.85 | 16.52 | 16.70 | 163,364 | +0.03(+0.17%) |
Apr 12, 2019 | 16.74 | 16.81 | 16.54 | 16.67 | 279,257 | +0.05(+0.29%) |
Apr 11, 2019 | 16.58 | 16.63 | 16.45 | 16.62 | 123,809 | +0.07(+0.41%) |
Apr 10, 2019 | 16.28 | 16.57 | 16.25 | 16.56 | 198,121 | +0.29(+1.78%) |
Apr 09, 2019 | 16.36 | 16.42 | 16.24 | 16.27 | 122,906 | -0.11(-0.65%) |
Apr 08, 2019 | 16.24 | 16.43 | 16.21 | 16.37 | 303,632 | +0.10(+0.59%) |
Apr 05, 2019 | 16.21 | 16.31 | 16.11 | 16.28 | 622,303 | +0.09(+0.54%) |
Apr 04, 2019 | 16.18 | 16.30 | 16.10 | 16.19 | 170,496 | +0.00(+0.00%) |
Apr 03, 2019 | 16.40 | 16.49 | 16.17 | 16.19 | 163,192 | -0.13(-0.77%) |
Apr 02, 2019 | 16.29 | 16.54 | 16.23 | 16.32 | 213,337 | +0.01(+0.06%) |
Apr 01, 2019 | 16.04 | 16.32 | 16.04 | 16.31 | 115,217 | +0.30(+1.86%) |
Mar 29, 2019 | 16.23 | 16.23 | 15.89 | 16.01 | 249,129 | -0.13(-0.83%) |
Mar 28, 2019 | 16.12 | 16.56 | 16.03 | 16.14 | 119,918 | -0.05(-0.30%) |
Mar 27, 2019 | 16.13 | 16.28 | 16.07 | 16.19 | 141,929 | +0.04(+0.24%) |
Mar 26, 2019 | 15.96 | 16.22 | 15.96 | 16.15 | 248,745 | +0.26(+1.64%) |
Mar 25, 2019 | 15.72 | 16.03 | 15.72 | 15.89 | 140,353 | +0.15(+0.98%) |
Mar 22, 2019 | 16.09 | 16.19 | 15.64 | 15.74 | 173,289 | -0.42(-2.62%) |
Mar 21, 2019 | 16.07 | 16.32 | 16.07 | 16.16 | 300,846 | +0.06(+0.36%) |
Mar 20, 2019 | 16.32 | 16.40 | 16.10 | 16.10 | 167,624 | -0.23(-1.41%) |
Mar 19, 2019 | 16.71 | 16.74 | 16.29 | 16.33 | 230,985 | -0.34(-2.02%) |
Mar 18, 2019 | 16.53 | 16.77 | 16.53 | 16.67 | 411,480 | +0.13(+0.76%) |
Mar 15, 2019 | 16.71 | 16.76 | 16.53 | 16.55 | 581,266 | -0.19(-1.15%) |
Mar 14, 2019 | 16.85 | 16.96 | 16.72 | 16.74 | 233,529 | -0.15(-0.91%) |
Mar 13, 2019 | 16.84 | 16.94 | 16.76 | 16.89 | 183,093 | +0.07(+0.40%) |
Mar 12, 2019 | 16.91 | 16.99 | 16.75 | 16.83 | 153,453 | -0.11(-0.63%) |
Mar 11, 2019 | 16.70 | 16.95 | 16.63 | 16.93 | 193,753 | +0.19(+1.15%) |
Mar 08, 2019 | 16.70 | 16.79 | 16.55 | 16.74 | 162,900 | +0.01(+0.06%) |
Mar 07, 2019 | 16.87 | 16.87 | 16.33 | 16.73 | 697,595 | -0.13(-0.80%) |
Mar 06, 2019 | 17.01 | 17.10 | 16.84 | 16.86 | 426,955 | -0.13(-0.74%) |
Mar 05, 2019 | 17.02 | 17.02 | 16.81 | 16.99 | 182,530 | -0.07(-0.39%) |
Mar 04, 2019 | 17.20 | 17.22 | 17.04 | 17.06 | 176,259 | -0.15(-0.89%) |